DJ Telecom

DJUSTL
🏛️ usa →
183.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 181.14 181.41 180.34 180.80 4,087.9K
09:31 180.67 181.29 180.38 181.29 962.7K
09:32 180.83 181.40 180.74 181.40 1,367.3K
09:33 181.29 181.65 181.28 181.63 817.8K
09:34 181.74 181.79 181.24 181.53 458.1K
09:35 181.42 181.42 180.79 180.94 614.4K
09:36 180.99 181.00 180.75 180.86 360.5K
09:37 180.80 180.83 180.27 180.27 336.3K
09:38 180.13 180.20 179.93 180.14 357.7K
09:39 180.15 180.51 180.07 180.11 486.2K
09:40 180.03 180.16 179.97 179.97 291.3K
09:41 179.87 179.87 179.35 179.35 421.9K
09:42 179.24 179.34 179.14 179.34 614.5K
09:43 179.23 179.26 179.09 179.13 694.0K
09:44 179.07 179.51 179.07 179.51 747.3K
09:45 179.53 179.53 179.08 179.08 884.4K
09:46 179.01 179.05 178.83 179.00 588.4K
09:47 178.95 179.17 178.95 179.04 429.6K
09:48 179.08 179.08 178.64 178.73 562.4K
09:49 178.85 179.10 178.85 179.05 502.4K
09:50 178.94 178.96 178.73 178.90 511.0K
09:51 178.91 178.91 178.60 178.72 427.7K
09:52 178.62 178.82 178.62 178.66 711.2K
09:53 178.61 178.65 178.08 178.11 792.2K
09:54 178.10 178.22 178.04 178.19 604.8K
09:55 178.18 178.24 177.67 177.67 727.5K
09:56 177.78 177.78 177.51 177.63 1,022.6K
09:57 177.60 177.80 177.57 177.69 591.4K
09:58 177.58 177.96 177.57 177.96 473.7K
09:59 178.02 178.03 177.97 177.99 423.2K
10:00 177.96 178.32 177.86 178.32 617.8K
10:01 178.23 178.35 178.13 178.13 334.2K
10:02 178.04 178.04 177.71 177.80 699.6K
10:03 177.74 177.84 177.69 177.74 716.4K
10:04 177.74 177.74 177.57 177.61 447.0K
10:05 177.72 177.81 177.67 177.67 459.4K
10:06 177.68 177.96 177.61 177.96 388.9K
10:07 177.83 178.12 177.83 178.07 354.5K
10:08 178.09 178.19 177.93 178.16 456.2K
10:09 178.22 178.22 177.89 177.96 277.4K
10:10 178.06 178.17 177.97 178.09 1,483.9K
10:11 178.04 178.11 177.98 178.11 420.8K
10:12 178.09 178.17 177.94 178.11 748.7K
10:13 178.12 178.15 177.98 178.03 342.0K
10:14 178.06 178.42 178.06 178.42 733.1K
10:15 178.46 178.54 178.29 178.29 503.9K
10:16 178.34 178.41 178.27 178.28 264.0K
10:17 178.36 178.41 178.26 178.35 297.9K
10:18 178.36 178.58 178.36 178.58 283.7K
10:19 178.58 178.70 178.44 178.70 273.7K
10:20 178.72 178.73 178.51 178.51 424.8K
10:21 178.55 178.72 178.55 178.62 411.2K
10:22 178.71 178.71 178.58 178.64 263.2K
10:23 178.61 178.80 178.61 178.69 276.7K
10:24 178.63 178.63 178.46 178.53 252.8K
10:25 178.48 178.59 178.46 178.59 250.0K
10:26 178.66 178.80 178.66 178.69 269.9K
10:27 178.71 178.82 178.59 178.77 222.7K
10:28 178.78 179.01 178.73 178.95 275.5K
10:29 178.95 178.97 178.83 178.83 251.3K
10:30 178.83 178.99 178.80 178.93 475.7K
10:31 178.98 179.35 178.98 179.35 811.6K
10:32 179.23 179.52 179.23 179.52 414.8K
10:33 179.59 179.59 179.45 179.46 463.1K
10:34 179.40 179.40 179.24 179.40 492.3K
10:35 179.32 179.65 179.32 179.65 357.2K
10:36 179.63 179.63 179.40 179.60 256.5K
10:37 179.69 179.86 179.67 179.86 426.0K
10:38 179.89 180.06 179.84 180.05 391.9K
10:39 180.17 180.34 180.05 180.06 423.5K
10:40 180.06 180.06 179.76 179.89 370.6K
10:41 179.87 180.02 179.87 179.98 212.1K
10:42 179.98 180.06 179.90 179.90 234.4K
10:43 179.91 180.06 179.87 180.05 206.6K
10:44 180.00 180.18 179.91 180.18 194.4K
10:45 180.18 180.18 179.92 179.92 181.7K
10:46 179.92 179.96 179.77 179.85 223.3K
10:47 179.83 179.85 179.73 179.73 227.5K
10:48 179.73 179.79 179.67 179.77 346.4K
10:49 179.82 179.83 179.56 179.56 460.8K
10:50 179.53 179.55 179.37 179.40 233.6K
10:51 179.45 179.63 179.42 179.63 155.7K
10:52 179.68 179.68 179.58 179.61 163.2K
10:53 179.56 179.61 179.46 179.51 178.5K
10:54 179.54 179.89 179.54 179.89 172.3K
10:55 179.90 179.90 179.74 179.74 168.7K
10:56 179.76 179.96 179.76 179.96 186.5K
10:57 180.01 180.19 180.00 180.07 295.7K
10:58 180.11 180.54 180.11 180.52 257.6K
10:59 180.48 180.59 180.48 180.54 322.7K
11:00 180.50 180.63 180.48 180.63 291.7K
11:01 180.76 180.80 180.53 180.53 309.9K
11:02 180.59 180.80 180.59 180.78 396.7K
11:03 180.81 180.81 180.63 180.63 285.0K
11:04 180.62 180.70 180.32 180.41 297.4K
11:05 180.36 180.41 180.26 180.26 218.2K
11:06 180.26 180.42 180.26 180.32 342.6K
11:07 180.30 180.36 180.28 180.28 206.6K
11:08 180.29 180.45 180.29 180.45 278.8K
11:09 180.43 180.78 180.37 180.78 258.6K
11:10 180.67 180.67 180.47 180.47 116.0K
11:11 180.42 180.58 180.41 180.54 195.2K
11:12 180.59 180.82 180.59 180.66 330.4K
11:13 180.70 180.92 180.68 180.92 297.7K
11:14 180.94 181.02 180.94 181.00 152.1K
11:15 180.93 181.10 180.93 181.00 231.5K
11:16 180.98 180.98 180.91 180.92 121.3K
11:17 180.87 181.05 180.87 180.90 252.4K
11:18 180.91 180.91 180.74 180.84 174.5K
11:19 180.80 180.89 180.80 180.87 159.3K
11:20 180.87 180.93 180.87 180.93 176.8K
11:21 180.93 180.94 180.69 180.69 108.1K
11:22 180.69 180.70 180.59 180.60 95.2K
11:23 180.60 180.85 180.55 180.85 335.1K
11:24 180.83 181.08 180.82 181.05 217.1K
11:25 181.06 181.09 181.03 181.03 124.1K
11:26 181.03 181.03 180.89 180.95 204.6K
11:27 180.95 180.96 180.85 180.96 153.2K
11:28 180.96 181.03 180.86 180.89 230.2K
11:29 180.90 181.04 180.87 180.95 323.6K
11:30 180.92 181.00 180.91 180.91 141.1K
11:31 180.90 180.90 180.72 180.78 266.5K
11:32 180.82 180.83 180.75 180.76 114.3K
11:33 180.77 181.04 180.77 180.99 218.7K
11:34 181.01 181.01 180.78 180.85 135.3K
11:35 180.82 180.84 180.78 180.82 82.1K
11:36 180.77 180.79 180.68 180.68 233.5K
11:37 180.70 180.76 180.65 180.76 158.8K
11:38 180.75 180.75 180.55 180.55 136.2K
11:39 180.52 180.52 180.42 180.48 146.6K
11:40 180.45 180.55 180.45 180.54 148.2K
11:41 180.58 180.83 180.58 180.83 165.8K
11:42 180.90 180.94 180.84 180.84 175.3K
11:43 180.80 180.86 180.75 180.75 169.7K
11:44 180.76 181.02 180.69 181.02 158.4K
11:45 181.03 181.24 181.03 181.24 173.7K
11:46 181.22 181.44 181.22 181.43 222.9K
11:47 181.42 181.43 181.33 181.35 80.7K
11:48 181.33 181.35 181.17 181.21 166.9K
11:49 181.30 181.39 181.30 181.35 250.8K
11:50 181.34 181.34 181.19 181.23 169.4K
11:51 181.20 181.30 181.17 181.30 183.8K
11:52 181.37 181.41 181.35 181.38 196.2K
11:53 181.40 181.45 181.40 181.45 121.5K
11:54 181.42 181.49 181.33 181.47 211.5K
11:55 181.48 181.56 181.44 181.48 250.4K
11:56 181.49 181.54 181.46 181.53 135.1K
11:57 181.54 181.54 181.36 181.37 148.4K
11:58 181.46 181.55 181.46 181.55 176.5K
11:59 181.51 181.64 181.42 181.64 267.0K
12:00 181.64 181.64 181.37 181.37 231.8K
12:01 181.43 181.67 181.43 181.59 219.5K
12:02 181.60 181.67 181.57 181.61 221.5K
12:03 181.63 181.63 181.44 181.44 98.2K
12:04 181.44 181.54 181.43 181.49 410.6K
12:05 181.51 181.53 181.34 181.34 133.3K
12:06 181.37 181.44 181.37 181.42 134.0K
12:07 181.39 181.45 181.35 181.35 73.4K
12:08 181.33 181.33 181.17 181.28 196.5K
12:09 181.26 181.30 181.16 181.24 160.3K
12:10 181.24 181.36 181.24 181.36 90.6K
12:11 181.36 181.36 181.22 181.29 170.2K
12:12 181.26 181.27 181.16 181.24 127.8K
12:13 181.22 181.25 181.18 181.18 135.2K
12:14 181.16 181.24 181.16 181.21 72.5K
12:15 181.21 181.30 181.20 181.30 141.2K
12:16 181.29 181.41 181.25 181.31 159.1K
12:17 181.30 181.30 181.18 181.23 154.0K
12:18 181.23 181.42 181.18 181.42 392.4K
12:19 181.44 181.44 181.36 181.41 124.1K
12:20 181.44 181.47 181.41 181.45 98.2K
12:21 181.45 181.49 181.44 181.49 83.4K
12:22 181.46 181.55 181.44 181.44 157.5K
12:23 181.46 181.50 181.41 181.41 154.7K
12:24 181.43 181.62 181.43 181.62 228.8K
12:25 181.54 181.65 181.49 181.63 210.9K
12:26 181.61 181.67 181.54 181.55 150.3K
12:27 181.54 181.60 181.54 181.57 87.5K
12:28 181.56 181.63 181.56 181.62 160.1K
12:29 181.63 181.63 181.55 181.59 106.4K
12:30 181.59 181.97 181.59 181.97 180.2K
12:31 182.00 182.05 181.98 182.05 101.6K
12:32 182.04 182.16 182.03 182.10 170.1K
12:33 182.10 182.10 182.03 182.06 131.9K
12:34 182.07 182.19 182.07 182.19 130.2K
12:35 182.16 182.16 182.00 182.00 179.7K
12:36 181.98 181.98 181.84 181.84 110.1K
12:37 181.84 181.88 181.79 181.81 177.4K
12:38 181.77 181.82 181.75 181.75 179.3K
12:39 181.80 181.89 181.80 181.88 114.3K
12:40 181.90 181.93 181.80 181.81 129.3K
12:41 181.80 181.84 181.77 181.79 184.1K
12:42 181.76 181.82 181.72 181.82 110.4K
12:43 181.80 181.83 181.76 181.77 65.9K
12:44 181.76 181.76 181.53 181.60 170.4K
12:45 181.59 181.73 181.59 181.71 106.7K
12:46 181.68 181.68 181.36 181.38 184.6K
12:47 181.36 181.36 181.21 181.27 109.5K
12:48 181.34 181.52 181.34 181.49 185.8K
12:49 181.51 181.60 181.45 181.59 131.9K
12:50 181.56 181.56 181.52 181.52 68.8K
12:51 181.57 181.57 181.50 181.50 121.3K
12:52 181.58 181.65 181.54 181.54 113.9K
12:53 181.54 181.54 181.27 181.27 105.3K
12:54 181.27 181.39 181.22 181.39 228.7K
12:55 181.43 181.49 181.43 181.44 48.5K
12:56 181.48 181.64 181.47 181.63 194.2K
12:57 181.65 181.68 181.60 181.61 231.6K
12:58 181.62 181.75 181.61 181.62 273.1K
12:59 181.64 181.64 181.48 181.57 155.6K
13:00 181.49 181.51 181.46 181.48 91.4K
13:01 181.46 181.66 181.46 181.66 214.0K
13:02 181.67 181.67 181.54 181.55 181.5K
13:03 181.54 181.56 181.50 181.55 119.4K
13:04 181.55 181.56 181.41 181.45 120.7K
13:05 181.49 181.67 181.46 181.67 172.5K
13:06 181.76 181.91 181.74 181.91 161.1K
13:07 181.91 181.92 181.65 181.65 172.0K
13:08 181.67 181.90 181.67 181.90 115.0K
13:09 181.92 181.93 181.81 181.86 169.0K
13:10 181.92 182.00 181.90 181.97 186.8K
13:11 181.96 182.01 181.94 182.00 174.1K
13:12 182.02 182.12 181.96 182.12 222.5K
13:13 182.13 182.14 182.04 182.07 157.8K
13:14 182.08 182.16 182.08 182.14 155.2K
13:15 182.15 182.17 182.00 182.00 227.0K
13:16 182.04 182.05 182.01 182.05 116.0K
13:17 182.06 182.06 181.88 182.01 141.1K
13:18 182.01 182.01 181.91 181.91 114.8K
13:19 181.94 182.11 181.93 182.04 210.1K
13:20 182.01 182.10 181.99 182.10 109.9K
13:21 182.18 182.26 182.18 182.19 141.7K
13:22 182.20 182.20 182.15 182.16 105.8K
13:23 182.17 182.18 182.06 182.06 133.9K
13:24 182.04 182.08 181.95 181.95 115.8K
13:25 181.95 182.19 181.95 182.19 193.7K
13:26 182.20 182.37 182.20 182.32 166.5K
13:27 182.33 182.35 182.30 182.31 90.4K
13:28 182.34 182.54 182.31 182.54 131.5K
13:29 182.52 182.54 182.50 182.54 125.2K
13:30 182.54 182.54 182.43 182.48 151.0K
13:31 182.46 182.49 182.45 182.45 131.5K
13:32 182.45 182.45 182.37 182.40 182.0K
13:33 182.43 182.45 182.36 182.45 134.9K
13:34 182.45 182.45 182.35 182.38 187.7K
13:35 182.44 182.55 182.44 182.53 122.3K
13:36 182.51 182.56 182.51 182.54 89.6K
13:37 182.55 182.55 182.47 182.51 169.7K
13:38 182.50 182.52 182.29 182.29 169.1K
13:39 182.28 182.38 182.27 182.36 140.8K
13:40 182.36 182.55 182.36 182.49 165.1K
13:41 182.49 182.49 182.33 182.33 166.1K
13:42 182.32 182.44 182.30 182.44 147.2K
13:43 182.47 182.53 182.47 182.48 123.6K
13:44 182.49 182.49 182.42 182.46 83.4K
13:45 182.47 182.47 182.40 182.40 128.2K
13:46 182.38 182.49 182.38 182.49 143.9K
13:47 182.51 182.51 182.39 182.39 93.8K
13:48 182.40 182.50 182.40 182.44 176.6K
13:49 182.45 182.46 182.36 182.38 143.1K
13:50 182.37 182.38 182.22 182.29 185.8K
13:51 182.32 182.44 182.30 182.41 130.5K
13:52 182.42 182.42 182.34 182.37 83.5K
13:53 182.37 182.37 182.27 182.29 161.9K
13:54 182.27 182.27 182.14 182.26 393.9K
13:55 182.37 182.47 182.36 182.44 475.4K
13:56 182.46 182.46 182.25 182.25 243.7K
13:57 182.27 182.46 182.27 182.40 152.4K
13:58 182.45 182.50 182.38 182.38 114.3K
13:59 182.40 182.44 182.35 182.38 137.7K
14:00 182.43 182.51 182.42 182.42 189.3K
14:01 182.45 182.49 182.27 182.46 219.6K
14:02 182.46 182.58 182.46 182.58 175.0K
14:03 182.60 182.60 182.31 182.32 137.5K
14:04 182.32 182.47 182.32 182.44 219.6K
14:05 182.44 182.44 182.30 182.35 195.0K
14:06 182.35 182.37 182.26 182.31 95.6K
14:07 182.28 182.37 182.28 182.34 256.2K
14:08 182.41 182.55 182.39 182.52 152.0K
14:09 182.53 182.66 182.49 182.66 161.9K
14:10 182.71 182.71 182.56 182.56 180.3K
14:11 182.57 182.65 182.55 182.60 229.4K
14:12 182.64 182.68 182.59 182.68 132.6K
14:13 182.70 182.77 182.70 182.75 101.0K
14:14 182.77 182.77 182.64 182.77 171.9K
14:15 182.76 182.76 182.70 182.74 114.4K
14:16 182.72 182.72 182.67 182.70 128.6K
14:17 182.69 182.80 182.61 182.61 203.8K
14:18 182.61 182.79 182.61 182.78 175.4K
14:19 182.82 182.83 182.78 182.83 86.8K
14:20 182.84 182.91 182.83 182.83 157.0K
14:21 182.81 182.92 182.81 182.91 133.3K
14:22 182.92 182.93 182.89 182.93 97.8K
14:23 182.92 183.03 182.92 183.03 172.4K
14:24 183.07 183.18 183.05 183.18 136.9K
14:25 183.18 183.30 183.18 183.28 148.5K
14:26 183.30 183.30 183.24 183.27 145.7K
14:27 183.31 183.35 183.29 183.30 116.0K
14:28 183.33 183.33 183.29 183.30 354.1K
14:29 183.31 183.35 183.28 183.31 162.8K
14:30 183.31 183.40 183.31 183.40 166.2K
14:31 183.40 183.43 183.38 183.43 161.5K
14:32 183.41 183.44 183.41 183.43 134.2K
14:33 183.40 183.47 183.38 183.45 102.4K
14:34 183.42 183.46 183.38 183.46 153.3K
14:35 183.47 183.52 183.44 183.44 156.4K
14:36 183.43 183.46 183.41 183.46 130.4K
14:37 183.45 183.46 183.42 183.43 208.0K
14:38 183.44 183.45 183.37 183.39 206.2K
14:39 183.38 183.38 183.29 183.32 141.6K
14:40 183.33 183.42 183.33 183.42 203.2K
14:41 183.42 183.52 183.38 183.52 217.1K
14:42 183.53 183.75 183.53 183.75 205.0K
14:43 183.75 183.80 183.72 183.72 150.3K
14:44 183.73 183.76 183.65 183.65 110.8K
14:45 183.63 183.64 183.58 183.62 290.3K
14:46 183.64 183.69 183.59 183.59 247.6K
14:47 183.59 183.61 183.56 183.60 111.2K
14:48 183.62 183.71 183.62 183.69 162.7K
14:49 183.70 183.70 183.55 183.55 199.9K
14:50 183.54 183.62 183.54 183.62 95.4K
14:51 183.64 183.65 183.62 183.63 140.8K
14:52 183.58 183.62 183.47 183.47 211.9K
14:53 183.45 183.45 183.36 183.40 172.6K
14:54 183.45 183.55 183.45 183.55 279.9K
14:55 183.57 183.57 183.50 183.57 168.4K
14:56 183.58 183.74 183.57 183.74 149.5K
14:57 183.73 183.76 183.69 183.69 197.7K
14:58 183.72 183.76 183.67 183.68 177.9K
14:59 183.68 183.71 183.62 183.66 171.0K
15:00 183.63 183.63 183.47 183.50 180.0K
15:01 183.47 183.47 183.18 183.21 187.5K
15:02 183.16 183.16 183.06 183.06 278.6K
15:03 183.16 183.36 183.16 183.36 287.7K
15:04 183.34 183.34 183.23 183.24 92.7K
15:05 183.25 183.27 183.16 183.24 170.7K
15:06 183.28 183.28 183.06 183.09 221.1K
15:07 183.07 183.10 182.77 182.77 920.6K
15:08 182.81 182.88 182.75 182.85 430.7K
15:09 182.83 183.01 182.83 183.00 279.2K
15:10 182.91 183.04 182.91 183.04 264.4K
15:11 183.05 183.05 182.94 182.95 310.8K
15:12 182.95 182.95 182.87 182.87 173.8K
15:13 182.88 182.88 182.77 182.79 261.3K
15:14 182.76 182.76 182.67 182.69 201.2K
15:15 182.69 182.87 182.69 182.81 406.4K
15:16 182.80 182.92 182.77 182.87 239.8K
15:17 182.88 182.88 182.78 182.80 386.4K
15:18 182.82 182.82 182.64 182.64 211.4K
15:19 182.73 182.95 182.73 182.92 544.9K
15:20 182.90 182.91 182.76 182.80 197.2K
15:21 182.75 182.75 182.69 182.70 151.8K
15:22 182.69 182.69 182.63 182.65 367.0K
15:23 182.65 182.70 182.63 182.66 189.4K
15:24 182.70 182.76 182.70 182.70 230.7K
15:25 182.66 182.78 182.64 182.77 218.9K
15:26 182.74 182.79 182.71 182.77 266.2K
15:27 182.76 182.81 182.75 182.78 253.1K
15:28 182.77 182.81 182.76 182.79 581.0K
15:29 182.74 182.91 182.73 182.85 473.4K
15:30 182.91 182.91 182.76 182.91 271.7K
15:31 182.90 182.90 182.75 182.75 240.0K
15:32 182.75 182.76 182.67 182.71 382.2K
15:33 182.70 182.70 182.61 182.63 185.6K
15:34 182.65 182.65 182.55 182.57 374.7K
15:35 182.47 182.47 182.40 182.44 299.4K
15:36 182.43 182.58 182.43 182.58 206.6K
15:37 182.62 182.87 182.62 182.83 271.0K
15:38 182.80 182.85 182.77 182.79 370.5K
15:39 182.78 182.95 182.77 182.93 309.7K
15:40 182.93 182.97 182.89 182.97 257.1K
15:41 182.94 183.07 182.94 183.04 225.9K
15:42 183.05 183.06 182.96 183.04 277.6K
15:43 183.08 183.10 183.03 183.07 358.0K
15:44 183.08 183.17 183.08 183.13 216.1K
15:45 183.11 183.11 182.95 182.95 311.1K
15:46 182.95 182.95 182.76 182.76 369.0K
15:47 182.76 182.84 182.68 182.83 621.8K
15:48 182.81 182.94 182.81 182.93 249.3K
15:49 182.94 183.12 182.94 183.11 414.7K
15:50 183.19 183.21 182.92 182.92 353.2K
15:51 182.91 183.00 182.87 183.00 546.5K
15:52 183.01 183.01 182.90 182.98 476.4K
15:53 182.99 183.02 182.99 182.99 263.1K
15:54 183.02 183.18 183.02 183.15 382.9K
15:55 183.14 183.14 182.88 182.92 821.9K
15:56 182.91 182.92 182.82 182.92 894.5K
15:57 182.91 182.93 182.82 182.82 889.6K
15:58 182.88 182.94 182.87 182.87 916.9K
15:59 182.89 182.90 182.75 182.75 1,777.4K
16:00 182.77 182.84 182.77 182.84 13,984.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available